Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Industrial Technologies
(NY:
AIT
)
180.89
+1.95 (+1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2004
4.729
4.774
4.679
4.774
149,997
+0.03(+0.63%)
Jul 29, 2004
4.704
4.744
4.644
4.744
162,199
+0.03(+0.70%)
Jul 28, 2004
4.726
4.747
4.644
4.712
155,354
+0.00(+0.03%)
Jul 27, 2004
4.643
4.710
4.609
4.710
294,637
+0.07(+1.45%)
Jul 26, 2004
4.644
4.649
4.612
4.643
166,663
+0.00(+0.00%)
Jul 23, 2004
4.674
4.674
4.622
4.643
198,508
-0.03(-0.67%)
Jul 22, 2004
4.803
4.837
4.667
4.674
482,133
-0.14(-2.98%)
Jul 21, 2004
4.921
4.928
4.801
4.818
363,088
-0.07(-1.44%)
Jul 20, 2004
4.809
4.889
4.779
4.888
336,898
+0.13(+2.80%)
Jul 19, 2004
4.779
4.779
4.629
4.755
600,881
+0.26(+5.71%)
Jul 16, 2004
4.522
4.525
4.443
4.498
244,935
+0.00(+0.00%)
Jul 15, 2004
4.443
4.517
4.443
4.498
138,687
+0.06(+1.24%)
Jul 14, 2004
4.389
4.458
4.377
4.443
178,865
+0.05(+1.19%)
Jul 13, 2004
4.435
4.498
4.368
4.391
205,650
-0.01(-0.20%)
Jul 12, 2004
4.405
4.450
4.388
4.399
256,840
-0.01(-0.14%)
Jul 09, 2004
4.338
4.510
4.338
4.405
252,971
+0.10(+2.25%)
Jul 08, 2004
4.486
4.520
4.305
4.308
326,779
-0.17(-3.83%)
Jul 07, 2004
4.483
4.520
4.459
4.480
350,886
+0.03(+0.60%)
Jul 06, 2004
4.495
4.523
4.453
4.453
196,722
-0.04(-0.93%)
Jul 02, 2004
4.456
4.525
4.440
4.495
137,199
+0.05(+1.21%)
Jul 01, 2004
4.510
4.538
4.426
4.441
97,319
-0.06(-1.26%)
Jun 30, 2004
4.517
4.531
4.477
4.498
171,722
-0.02(-0.43%)
Jun 29, 2004
4.502
4.532
4.465
4.517
226,781
+0.03(+0.60%)
Jun 28, 2004
4.344
4.502
4.337
4.491
380,945
+0.16(+3.69%)
Jun 25, 2004
4.362
4.379
4.301
4.331
318,446
-0.02(-0.38%)
Jun 24, 2004
4.432
4.465
4.308
4.347
242,554
-0.09(-1.92%)
Jun 23, 2004
4.358
4.458
4.301
4.432
255,649
+0.08(+1.82%)
Jun 22, 2004
4.338
4.374
4.211
4.353
264,578
+0.04(+0.90%)
Jun 21, 2004
4.443
4.443
4.314
4.314
263,685
-0.11(-2.47%)
Jun 18, 2004
4.404
4.464
4.398
4.423
415,170
+0.03(+0.58%)
Jun 17, 2004
4.293
4.405
4.243
4.398
288,684
+0.13(+2.97%)
Jun 16, 2004
4.261
4.293
4.244
4.271
215,472
+0.05(+1.13%)
Jun 15, 2004
4.280
4.322
4.208
4.223
682,129
-0.02(-0.46%)
Jun 14, 2004
4.040
4.274
4.017
4.243
906,232
+0.20(+5.03%)
Jun 10, 2004
4.063
4.108
3.996
4.040
210,412
-0.04(-1.10%)
Jun 09, 2004
4.107
4.114
4.071
4.084
112,795
-0.02(-0.55%)
Jun 08, 2004
4.028
4.114
4.028
4.107
165,175
+0.07(+1.85%)
Jun 07, 2004
3.957
4.032
3.956
4.032
181,841
+0.06(+1.43%)
Jun 04, 2004
3.995
4.014
3.942
3.975
114,581
-0.01(-0.23%)
Jun 03, 2004
4.016
4.032
3.969
3.984
188,984
-0.04(-0.96%)
Jun 02, 2004
4.035
4.099
4.010
4.023
202,377
+0.00(+0.07%)
Jun 01, 2004
3.995
4.032
3.992
4.020
166,961
+0.03(+0.64%)
May 28, 2004
3.980
4.017
3.942
3.995
148,509
+0.03(+0.79%)
May 27, 2004
3.995
4.028
3.931
3.963
146,425
-0.03(-0.71%)
May 26, 2004
3.993
3.995
3.926
3.992
93,748
-0.01(-0.15%)
May 25, 2004
3.875
3.998
3.847
3.998
152,378
+0.15(+3.88%)
May 24, 2004
3.830
3.889
3.830
3.848
134,223
+0.03(+0.86%)
May 21, 2004
3.829
3.829
3.783
3.816
274,399
-0.01(-0.20%)
May 20, 2004
3.751
3.880
3.751
3.823
205,948
+0.07(+1.91%)
May 19, 2004
3.823
3.845
3.730
3.751
302,970
-0.06(-1.68%)
May 18, 2004
3.748
3.816
3.704
3.816
174,699
+0.04(+1.07%)
May 17, 2004
3.899
3.913
3.756
3.775
164,877
-0.12(-3.18%)
May 14, 2004
3.883
3.956
3.817
3.899
194,639
-0.02(-0.49%)
May 13, 2004
3.838
3.934
3.833
3.919
411,599
+0.08(+2.18%)
May 12, 2004
3.856
3.856
3.748
3.835
136,902
-0.02(-0.54%)
May 11, 2004
3.808
3.898
3.808
3.856
196,722
+0.08(+2.14%)
May 10, 2004
3.793
3.830
3.715
3.775
288,684
-0.02(-0.63%)
May 07, 2004
3.972
3.977
3.799
3.799
127,080
-0.18(-4.54%)
May 06, 2004
3.945
4.005
3.821
3.980
190,472
+0.03(+0.87%)
May 05, 2004
4.068
4.068
3.945
3.945
175,591
-0.12(-3.01%)
May 04, 2004
3.875
4.068
3.875
4.068
320,529
+0.19(+4.97%)
May 03, 2004
3.932
3.965
3.853
3.875
358,326
-0.05(-1.26%)
Apr 30, 2004
3.920
3.960
3.890
3.925
206,543
+0.03(+0.69%)
Apr 29, 2004
3.972
4.026
3.810
3.898
219,936
-0.08(-2.06%)
Apr 28, 2004
3.917
4.005
3.901
3.980
246,721
+0.08(+1.99%)
Apr 27, 2004
4.017
4.017
3.887
3.902
252,673
-0.11(-2.79%)
Apr 26, 2004
3.914
4.068
3.914
4.014
427,372
+0.10(+2.56%)
Apr 23, 2004
3.875
3.954
3.814
3.914
122,319
+0.03(+0.81%)
Apr 22, 2004
3.845
4.004
3.845
3.883
271,125
+0.04(+0.97%)
Apr 21, 2004
3.796
3.881
3.766
3.845
298,506
+0.05(+1.34%)
Apr 20, 2004
3.801
3.913
3.795
3.795
363,088
+0.00(+0.04%)
Apr 19, 2004
3.675
3.850
3.674
3.793
504,752
+0.12(+3.21%)
Apr 16, 2004
3.659
3.730
3.624
3.675
398,504
+0.04(+1.07%)
Apr 15, 2004
3.584
3.689
3.545
3.636
489,871
+0.23(+6.80%)
Apr 14, 2004
3.371
3.471
3.354
3.405
168,746
+0.03(+1.02%)
Apr 13, 2004
3.542
3.542
3.371
3.371
149,997
-0.16(-4.45%)
Apr 12, 2004
3.465
3.544
3.465
3.527
100,295
+0.07(+2.03%)
Apr 08, 2004
3.539
3.539
3.442
3.457
198,508
-0.06(-1.70%)
Apr 07, 2004
3.502
3.524
3.459
3.517
130,652
+0.02(+0.64%)
Apr 06, 2004
3.545
3.545
3.465
3.494
215,472
-0.05(-1.43%)
Apr 05, 2004
3.420
3.557
3.420
3.545
247,019
+0.13(+3.90%)
Apr 02, 2004
3.480
3.494
3.353
3.412
223,805
-0.03(-0.87%)
Apr 01, 2004
3.390
3.445
3.378
3.442
302,077
+0.05(+1.45%)
Mar 31, 2004
3.318
3.433
3.315
3.393
279,161
+0.09(+2.71%)
Mar 30, 2004
3.317
3.342
3.287
3.303
200,591
-0.02(-0.49%)
Mar 29, 2004
3.248
3.321
3.245
3.320
437,789
+0.08(+2.49%)
Mar 26, 2004
3.203
3.315
3.203
3.239
432,729
+0.05(+1.59%)
Mar 25, 2004
3.144
3.224
3.136
3.188
213,388
+0.05(+1.62%)
Mar 24, 2004
3.106
3.188
3.100
3.138
244,935
+0.00(+0.14%)
Mar 23, 2004
3.144
3.193
3.129
3.133
224,400
-0.01(-0.43%)
Mar 22, 2004
3.196
3.197
3.111
3.147
195,531
-0.05(-1.45%)
Mar 19, 2004
3.203
3.269
3.176
3.193
270,232
-0.00(-0.09%)
Mar 18, 2004
3.158
3.239
3.158
3.196
285,411
+0.03(+1.09%)
Mar 17, 2004
3.129
3.185
3.129
3.161
164,877
+0.03(+1.10%)
Mar 16, 2004
3.049
3.196
3.049
3.127
399,397
+0.08(+2.60%)
Mar 15, 2004
3.136
3.136
3.048
3.048
267,554
-0.09(-2.99%)
Mar 12, 2004
3.084
3.151
3.046
3.142
229,162
+0.08(+2.63%)
Mar 11, 2004
3.248
3.266
3.061
3.061
470,824
+0.09(+2.96%)
Mar 10, 2004
3.024
3.024
2.942
2.973
206,841
-0.04(-1.44%)
Mar 09, 2004
3.039
3.039
2.979
3.017
222,019
-0.02(-0.59%)
Mar 08, 2004
3.009
3.054
3.009
3.035
220,829
+0.02(+0.79%)
Mar 05, 2004
3.061
3.061
3.003
3.011
372,611
-0.05(-1.66%)
Mar 04, 2004
3.055
3.105
3.017
3.061
269,042
+0.01(+0.29%)
Mar 03, 2004
3.012
3.058
2.987
3.052
254,459
+0.04(+1.34%)
Mar 02, 2004
3.115
3.121
2.999
3.012
406,539
-0.10(-3.31%)
Mar 01, 2004
3.091
3.117
2.987
3.115
290,470
+0.01(+0.29%)
Feb 27, 2004
3.099
3.178
3.054
3.106
275,887
-0.01(-0.38%)
Feb 26, 2004
3.076
3.154
3.046
3.118
284,518
+0.04(+1.31%)
Feb 25, 2004
3.097
3.144
3.023
3.078
390,171
-0.02(-0.63%)
Feb 24, 2004
3.173
3.173
3.057
3.097
302,375
-0.09(-2.95%)
Feb 23, 2004
3.193
3.238
3.154
3.191
172,318
-0.00(-0.05%)
Feb 20, 2004
3.264
3.264
3.106
3.193
199,400
-0.08(-2.55%)
Feb 19, 2004
3.263
3.285
3.256
3.276
190,472
+0.03(+0.87%)
Feb 18, 2004
3.293
3.300
3.211
3.248
142,854
-0.04(-1.09%)
Feb 17, 2004
3.329
3.329
3.226
3.284
299,696
-0.05(-1.39%)
Feb 13, 2004
3.532
3.535
3.241
3.330
487,490
-0.20(-5.71%)
Feb 12, 2004
3.518
3.532
3.457
3.532
218,150
+0.01(+0.38%)
Feb 11, 2004
3.430
3.587
3.430
3.518
194,639
+0.09(+2.48%)
Feb 10, 2004
3.396
3.487
3.345
3.433
260,114
+0.05(+1.55%)
Feb 09, 2004
3.415
3.415
3.363
3.381
128,568
-0.03(-0.92%)
Feb 06, 2004
3.396
3.420
3.324
3.412
214,579
+0.01(+0.31%)
Feb 05, 2004
3.420
3.420
3.360
3.402
134,818
-0.02(-0.52%)
Feb 04, 2004
3.435
3.486
3.345
3.420
508,621
+0.01(+0.22%)
Feb 03, 2004
3.644
3.644
3.353
3.412
535,108
-0.24(-6.70%)
Feb 02, 2004
3.704
3.729
3.651
3.657
117,557
-0.03(-0.81%)
Jan 30, 2004
3.741
3.757
3.681
3.687
77,974
-0.05(-1.24%)
Jan 29, 2004
3.718
3.751
3.662
3.733
209,519
+0.02(+0.56%)
Jan 28, 2004
3.748
3.793
3.693
3.712
104,462
-0.04(-1.07%)
Jan 27, 2004
3.872
3.893
3.753
3.753
114,581
-0.12(-3.16%)
Jan 26, 2004
3.875
3.907
3.868
3.875
118,450
+0.00(+0.00%)
Jan 23, 2004
3.811
3.875
3.805
3.875
275,589
+0.05(+1.37%)
Jan 22, 2004
3.733
3.833
3.733
3.823
255,054
+0.06(+1.59%)
Jan 21, 2004
3.841
3.841
3.750
3.763
126,485
-0.08(-2.02%)
Jan 20, 2004
3.816
3.851
3.778
3.841
348,207
+0.04(+1.06%)
Jan 16, 2004
3.784
3.808
3.735
3.801
217,257
+0.02(+0.55%)
Jan 15, 2004
3.665
3.781
3.627
3.780
180,948
+0.12(+3.18%)
Jan 14, 2004
3.733
3.748
3.599
3.663
415,765
-0.07(-1.88%)
Jan 13, 2004
3.689
3.733
3.599
3.733
297,018
+0.05(+1.42%)
Jan 12, 2004
3.629
3.681
3.621
3.681
75,891
+0.06(+1.69%)
Jan 09, 2004
3.644
3.671
3.606
3.620
155,056
-0.03(-0.70%)
Jan 08, 2004
3.674
3.689
3.636
3.645
159,520
-0.01(-0.37%)
Jan 07, 2004
3.645
3.674
3.639
3.659
88,688
+0.02(+0.53%)
Jan 06, 2004
3.629
3.692
3.629
3.639
69,641
-0.01(-0.20%)
Jan 05, 2004
3.681
3.689
3.614
3.647
113,093
-0.02(-0.53%)
Jan 02, 2004
3.563
3.666
3.553
3.666
105,652
+0.10(+2.89%)
Dec 31, 2003
3.651
3.680
3.562
3.563
200,293
-0.10(-2.81%)
Dec 30, 2003
3.704
3.704
3.659
3.666
166,961
-0.02(-0.61%)
Dec 29, 2003
3.629
3.689
3.599
3.689
199,698
+0.06(+1.65%)
Dec 26, 2003
3.602
3.635
3.595
3.629
34,523
+0.02(+0.54%)
Dec 24, 2003
3.704
3.704
3.609
3.609
47,618
-0.10(-2.78%)
Dec 23, 2003
3.633
3.712
3.609
3.712
147,318
+0.06(+1.68%)
Dec 22, 2003
3.630
3.657
3.592
3.651
99,105
+0.02(+0.58%)
Dec 19, 2003
3.577
3.635
3.527
3.630
173,210
+0.05(+1.29%)
Dec 18, 2003
3.532
3.612
3.532
3.584
224,698
+0.03(+0.93%)
Dec 17, 2003
3.539
3.554
3.468
3.551
93,152
-0.00(-0.13%)
Dec 16, 2003
3.524
3.556
3.415
3.556
129,461
+0.03(+0.80%)
Dec 15, 2003
3.606
3.608
3.527
3.527
139,283
-0.08(-2.19%)
Dec 12, 2003
3.584
3.592
3.554
3.606
125,592
+0.02(+0.62%)
Dec 11, 2003
3.481
3.602
3.480
3.584
186,008
+0.09(+2.52%)
Dec 10, 2003
3.569
3.571
3.471
3.496
157,735
-0.09(-2.46%)
Dec 09, 2003
3.651
3.651
3.541
3.584
199,996
-0.05(-1.36%)
Dec 08, 2003
3.566
3.633
3.566
3.633
123,211
+0.08(+2.31%)
Dec 05, 2003
3.584
3.584
3.559
3.551
66,665
-0.04(-1.25%)
Dec 04, 2003
3.600
3.606
3.548
3.596
226,186
-0.00(-0.08%)
Dec 03, 2003
3.584
3.632
3.584
3.599
276,185
+0.03(+0.96%)
Dec 02, 2003
3.562
3.575
3.524
3.565
134,223
+0.04(+1.14%)
Dec 01, 2003
3.584
3.584
3.511
3.524
335,410
-0.01(-0.42%)
Nov 28, 2003
3.539
3.569
3.521
3.539
50,296
+0.01(+0.30%)
Nov 26, 2003
3.547
3.575
3.523
3.529
124,997
-0.03(-0.88%)
Nov 25, 2003
3.547
3.553
3.529
3.560
127,080
+0.00(+0.04%)
Nov 24, 2003
3.411
3.559
3.405
3.559
174,103
+0.12(+3.61%)
Nov 21, 2003
3.450
3.456
3.377
3.435
120,235
-0.01(-0.43%)
Nov 20, 2003
3.450
3.454
3.371
3.450
194,639
-0.04(-1.07%)
Nov 19, 2003
3.486
3.480
3.429
3.487
83,926
+0.00(+0.04%)
Nov 18, 2003
3.475
3.486
3.453
3.486
125,295
+0.01(+0.39%)
Nov 17, 2003
3.421
3.511
3.411
3.472
173,508
-0.02(-0.47%)
Nov 14, 2003
3.562
3.569
3.484
3.488
152,973
-0.06(-1.73%)
Nov 13, 2003
3.617
3.617
3.551
3.550
189,579
-0.07(-2.02%)
Nov 12, 2003
3.595
3.624
3.595
3.623
301,184
+0.02(+0.50%)
Nov 11, 2003
3.592
3.642
3.590
3.605
172,615
+0.00(+0.00%)
Nov 10, 2003
3.584
3.623
3.581
3.605
431,836
+0.03(+0.84%)
Nov 07, 2003
3.494
3.620
3.484
3.575
425,289
+0.10(+2.75%)
Nov 06, 2003
3.450
3.481
3.420
3.480
186,008
+0.04(+1.30%)
Nov 05, 2003
3.409
3.471
3.399
3.435
144,640
+0.02(+0.66%)
Nov 04, 2003
3.411
3.472
3.411
3.412
165,770
+0.00(+0.00%)
Nov 03, 2003
3.405
3.477
3.391
3.412
176,782
+0.04(+1.33%)
Oct 31, 2003
3.406
3.429
3.348
3.368
166,365
-0.05(-1.57%)
Oct 30, 2003
3.399
3.424
3.379
3.421
58,927
+0.02(+0.70%)
Oct 29, 2003
3.368
3.430
3.366
3.397
174,401
+0.03(+0.89%)
Oct 28, 2003
3.345
3.375
3.330
3.368
161,604
+0.04(+1.12%)
Oct 27, 2003
3.248
3.339
3.248
3.330
214,579
+0.09(+2.76%)
Oct 24, 2003
3.269
3.278
3.208
3.241
278,268
-0.03(-0.87%)
Oct 23, 2003
3.245
3.318
3.245
3.269
143,747
+0.02(+0.74%)
Oct 22, 2003
3.315
3.324
3.244
3.245
228,864
-0.08(-2.51%)
Oct 21, 2003
3.348
3.399
3.324
3.329
216,364
-0.02(-0.54%)
Oct 20, 2003
3.332
3.384
3.332
3.347
141,366
+0.00(+0.04%)
Oct 17, 2003
3.357
3.379
3.357
3.345
163,984
-0.02(-0.67%)
Oct 16, 2003
3.281
3.371
3.281
3.368
200,293
+0.09(+2.78%)
Oct 15, 2003
3.270
3.303
3.241
3.276
438,979
+0.01(+0.27%)
Oct 14, 2003
3.270
3.270
3.264
3.267
262,792
+0.01(+0.37%)
Oct 13, 2003
3.215
3.339
3.215
3.256
297,315
+0.07(+2.35%)
Oct 10, 2003
3.245
3.245
3.176
3.181
111,604
-0.05(-1.43%)
Oct 09, 2003
3.300
3.333
3.179
3.227
208,626
-0.04(-1.32%)
Oct 08, 2003
3.208
3.263
3.208
3.270
358,028
+0.06(+1.86%)
Oct 07, 2003
3.109
3.194
3.105
3.211
252,376
+0.09(+2.97%)
Oct 06, 2003
2.987
3.117
2.987
3.118
144,044
+0.13(+4.40%)
Oct 03, 2003
2.987
2.987
2.964
2.987
279,756
+0.01(+0.50%)
Oct 02, 2003
2.963
2.987
2.960
2.972
339,279
-0.01(-0.20%)
Oct 01, 2003
2.978
2.978
2.963
2.978
423,503
+0.01(+0.35%)
Sep 30, 2003
3.009
3.009
2.960
2.967
264,875
-0.02(-0.65%)
Sep 29, 2003
2.975
3.035
2.964
2.987
333,922
+0.02(+0.81%)
Sep 26, 2003
3.155
3.155
2.963
2.963
177,675
-0.16(-5.21%)
Sep 25, 2003
3.114
3.158
3.114
3.126
185,413
-0.01(-0.33%)
Sep 24, 2003
3.224
3.227
3.135
3.136
179,460
-0.09(-2.91%)
Sep 23, 2003
3.199
3.253
3.191
3.230
145,532
+0.03(+0.98%)
Sep 22, 2003
3.290
3.293
3.187
3.199
125,890
-0.10(-3.08%)
Sep 19, 2003
3.260
3.320
3.260
3.300
162,794
+0.02(+0.68%)
Sep 18, 2003
3.266
3.294
3.256
3.278
139,580
+0.02(+0.50%)
Sep 17, 2003
3.323
3.342
3.254
3.261
98,212
-0.07(-2.06%)
Sep 16, 2003
3.241
3.305
3.208
3.330
129,461
+0.09(+2.76%)
Sep 15, 2003
3.296
3.357
3.229
3.241
149,104
-0.04(-1.23%)
Sep 12, 2003
3.221
3.320
3.188
3.281
90,474
+0.06(+1.85%)
Sep 11, 2003
3.315
3.315
3.191
3.221
309,517
-0.09(-2.84%)
Sep 10, 2003
3.315
3.323
3.285
3.315
109,521
+0.00(+0.00%)
Sep 09, 2003
3.368
3.423
3.315
3.315
168,746
-0.05(-1.55%)
Sep 08, 2003
3.375
3.426
3.368
3.368
81,843
+0.00(+0.04%)
Sep 05, 2003
3.400
3.423
3.360
3.366
64,582
-0.03(-1.01%)
Sep 04, 2003
3.420
3.426
3.384
3.400
88,093
-0.01(-0.39%)
Sep 03, 2003
3.420
3.426
3.412
3.414
174,699
+0.02(+0.48%)
Sep 02, 2003
3.382
3.408
3.362
3.397
126,188
+0.01(+0.44%)
Aug 29, 2003
3.368
3.408
3.362
3.382
96,724
-0.00(-0.09%)
Aug 28, 2003
3.300
3.385
3.278
3.385
126,188
+0.10(+3.04%)
Aug 27, 2003
3.266
3.300
3.218
3.285
101,783
+0.02(+0.59%)
Aug 26, 2003
3.311
3.311
3.233
3.266
179,460
-0.04(-1.26%)
Aug 25, 2003
3.382
3.390
3.291
3.308
127,973
-0.06(-1.77%)
Aug 22, 2003
3.397
3.405
3.362
3.368
119,640
-0.06(-1.74%)
Aug 21, 2003
3.385
3.427
3.375
3.427
151,187
+0.08(+2.36%)
Aug 20, 2003
3.363
3.366
3.339
3.348
136,306
-0.02(-0.53%)
Aug 19, 2003
3.360
3.368
3.315
3.366
152,973
+0.02(+0.63%)
Aug 18, 2003
3.270
3.365
3.270
3.345
244,638
+0.02(+0.67%)
Aug 15, 2003
3.330
3.330
3.270
3.323
66,962
-0.01(-0.22%)
Aug 14, 2003
3.267
3.339
3.259
3.330
175,294
+0.07(+2.11%)
Aug 13, 2003
3.269
3.296
3.250
3.261
107,736
-0.02(-0.73%)
Aug 12, 2003
3.278
3.303
3.260
3.285
128,271
+0.01(+0.46%)
Aug 11, 2003
3.172
3.296
3.172
3.270
145,532
+0.10(+3.25%)
Aug 08, 2003
3.151
3.209
3.151
3.167
90,772
+0.02(+0.76%)
Aug 07, 2003
3.188
3.206
3.117
3.144
132,437
-0.04(-1.41%)
Aug 06, 2003
3.215
3.263
3.188
3.188
75,296
-0.03(-0.84%)
Aug 05, 2003
3.345
3.350
3.215
3.215
182,139
-0.13(-3.97%)
Aug 04, 2003
3.308
3.388
3.306
3.348
238,090
+0.05(+1.54%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.